42.42
-2.43444(-5.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 26, 2025 | 90.3 | 85.73 | 85.73 | 92.45 | 83.36 | 62,942 |
| June 25, 2025 | 89.04 | 90.65 | 90.65 | 92.5 | 89 | 40,815 |
| June 24, 2025 | 90.5 | 89.48 | 89.48 | 90.5 | 88.16 | 13,817 |
| June 23, 2025 | 89.7 | 87.54 | 87.54 | 89.88 | 87.01 | 26,099 |
| June 20, 2025 | 88.9 | 87.94 | 87.94 | 90.1 | 87.25 | 15,126 |
| June 19, 2025 | 92.4 | 88.53 | 88.53 | 96.1 | 87.1 | 86,521 |
| June 18, 2025 | 94 | 94.25 | 94.25 | 96.8 | 91.93 | 103,287 |
| June 17, 2025 | 87.53 | 93.81 | 93.81 | 95.67 | 87.53 | 221,769 |
| June 16, 2025 | 91.2 | 87.53 | 87.53 | 91.2 | 85.8 | 24,092 |
| June 13, 2025 | 86.5 | 89.43 | 89.43 | 93.59 | 82.96 | 99,453 |
| June 12, 2025 | 89.88 | 86.98 | 86.98 | 91.95 | 86 | 54,201 |
| June 11, 2025 | 89.24 | 88.1 | 88.1 | 90.47 | 87.81 | 9,677 |
| June 10, 2025 | 89.51 | 87.89 | 87.89 | 89.63 | 87.6 | 16,756 |
| June 09, 2025 | 89.8 | 89.51 | 89.51 | 91.9 | 88.31 | 49,533 |
| June 06, 2025 | 82.85 | 88.7 | 88.7 | 93.5 | 82.6 | 320,055 |
| June 05, 2025 | 80.48 | 81.36 | 81.36 | 82.45 | 80 | 28,074 |
| June 04, 2025 | 77.26 | 80.01 | 80.01 | 80.57 | 77.26 | 13,788 |
| June 03, 2025 | 78.82 | 78.71 | 78.71 | 80 | 78.26 | 19,942 |
| June 02, 2025 | 79.3 | 78.54 | 78.54 | 80.09 | 77.82 | 14,271 |
| May 30, 2025 | 79.5 | 79.31 | 79.31 | 81.09 | 79.05 | 17,360 |
| May 29, 2025 | 81.7 | 80.11 | 80.11 | 84.06 | 78.5 | 38,879 |
| May 28, 2025 | 81.6 | 80.53 | 80.53 | 81.99 | 80.01 | 15,784 |
| May 27, 2025 | 82.07 | 80.42 | 80.42 | 84.3 | 79.95 | 49,725 |
| May 26, 2025 | 82.07 | 83.24 | 83.24 | 84.05 | 82.07 | 15,339 |
| May 23, 2025 | 82.78 | 82.07 | 82.07 | 83.78 | 81.03 | 14,194 |
| May 22, 2025 | 81.5 | 82.79 | 82.79 | 84.1 | 81.5 | 6,853 |
| May 21, 2025 | 81 | 84.36 | 84.36 | 85.71 | 79.41 | 48,078 |
| May 20, 2025 | 80.61 | 81.09 | 81.09 | 82.76 | 79.2 | 46,363 |
| May 19, 2025 | 80.2 | 80.33 | 80.33 | 81 | 79.51 | 14,221 |
| May 16, 2025 | 77.15 | 79.43 | 79.43 | 80 | 77.15 | 26,502 |
| May 15, 2025 | 78 | 78.5 | 78.5 | 79.48 | 77.79 | 15,705 |
| May 14, 2025 | 78.5 | 76.94 | 76.94 | 78.98 | 76.1 | 10,922 |
| May 13, 2025 | 75.14 | 76.95 | 76.95 | 77.79 | 75.14 | 7,075 |
| May 12, 2025 | 79.89 | 76 | 76 | 79.89 | 75.22 | 10,955 |
| May 09, 2025 | 74 | 73.79 | 73.79 | 75 | 72.41 | 8,433 |
| May 08, 2025 | 76.99 | 76.42 | 76.42 | 78.39 | 75.86 | 5,735 |
| May 07, 2025 | 76.75 | 75.86 | 75.86 | 79.5 | 75.01 | 16,852 |
| May 06, 2025 | 79.9 | 77.37 | 77.37 | 81 | 76.58 | 26,485 |
| May 05, 2025 | 78 | 78.76 | 78.76 | 81 | 77.01 | 36,726 |
| May 02, 2025 | 76 | 76.65 | 76.65 | 77.98 | 75.99 | 3,031 |
| April 30, 2025 | 78.28 | 75.85 | 75.85 | 78.79 | 75.51 | 4,340 |
| April 29, 2025 | 78.55 | 77.12 | 77.12 | 80.1 | 76.33 | 8,692 |
| April 28, 2025 | 77 | 79.67 | 79.67 | 85 | 74.82 | 11,636 |
| April 25, 2025 | 80.4 | 77.96 | 77.96 | 82 | 76.05 | 10,031 |
| April 24, 2025 | 78.55 | 79.99 | 79.99 | 80.99 | 78.55 | 8,241 |
| April 23, 2025 | 81.94 | 80.05 | 80.05 | 81.94 | 78.3 | 10,415 |
| April 22, 2025 | 79.37 | 80.12 | 80.12 | 82 | 78.15 | 11,515 |
| April 21, 2025 | 76.77 | 78.94 | 78.94 | 80 | 76.77 | 12,453 |